Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-11-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $32.81 | $36.41 | 672,000 | — | — |
| 2018-12-28 | $32.88 | $36.49 | 767,000 | — | — |
| 2018-12-27 | $32.93 | $36.54 | 332,000 | — | — |
| 2018-12-26 | $33.12 | $36.75 | 413,000 | — | — |
| 2018-12-24 | $32.22 | $35.75 | 202,000 | — | — |
| 2018-12-21 | $32.80 | $36.40 | 567,000 | — | — |
| 2018-12-20 | $33.44 | $37.10 | 573,000 | — | — |
| 2018-12-19 | $34.00 | $37.73 | 429,000 | — | — |
| 2018-12-18 | $33.83 | $37.48 | 576,000 | — | — |
| 2018-12-17 | $34.26 | $37.95 | 697,000 | — | — |
| 2018-12-14 | $34.45 | $38.17 | 596,000 | — | — |
| 2018-12-13 | $35.19 | $38.99 | 515,000 | — | — |
| 2018-12-12 | $34.91 | $38.68 | 312,000 | — | — |
| 2018-12-11 | $34.65 | $38.39 | 737,000 | — | — |
| 2018-12-10 | $34.79 | $38.54 | 624,000 | — | — |
| 2018-12-07 | $34.01 | $37.68 | 449,000 | — | — |
| 2018-12-06 | $34.57 | $38.30 | 684,000 | — | — |
| 2018-12-04 | $34.01 | $37.68 | 498,000 | — | — |
| 2018-12-03 | $34.96 | $38.74 | 653,000 | — | — |
| 2018-11-30 | $34.65 | $38.38 | 2,330,000 | — | — |
| 2018-11-29 | $34.87 | $38.63 | 774,000 | — | — |
| 2018-11-28 | $34.84 | $38.60 | 1,080,000 | — | — |
| 2018-11-27 | $34.67 | $38.42 | 502,000 | — | — |
| 2018-11-26 | $35.04 | $38.83 | 589,000 | — | — |
| 2018-11-23 | $34.88 | $38.65 | 285,000 | — | — |
| 2018-11-21 | $35.02 | $38.80 | 666,000 | — | — |
| 2018-11-20 | $34.38 | $38.09 | 698,000 | — | — |
| 2018-11-19 | $33.96 | $37.63 | 542,000 | — | — |
| 2018-11-16 | $33.80 | $37.45 | 653,000 | — | — |
| 2018-11-15 | $34.10 | $37.78 | 562,000 | — | — |
| 2018-11-14 | $33.91 | $37.57 | 747,000 | — | — |
| 2018-11-13 | $34.27 | $37.96 | 719,000 | — | — |
| 2018-11-12 | $33.96 | $37.63 | 429,000 | — | — |
| 2018-11-09 | $33.55 | $37.18 | 451,000 | — | — |
| 2018-11-08 | $34.10 | $37.78 | 765,000 | — | — |
| 2018-11-07 | $33.60 | $37.23 | 366,000 | — | — |
| 2018-11-06 | $33.10 | $36.67 | 324,000 | — | — |
| 2018-11-05 | $32.89 | $36.44 | 359,000 | — | — |
| 2018-11-02 | $32.80 | $36.34 | 270,000 | — | — |
| 2018-11-01 | $32.94 | $36.49 | 316,000 | — | — |
| 2018-10-31 | $32.65 | $36.17 | 288,000 | — | — |
| 2018-10-30 | $32.39 | $35.89 | 157,000 | — | — |
| 2018-10-29 | $31.89 | $35.33 | 412,000 | — | — |
| 2018-10-26 | $32.02 | $35.48 | 358,000 | — | — |
| 2018-10-25 | $32.40 | $35.90 | 254,000 | — | — |
| 2018-10-24 | $31.88 | $35.32 | 318,000 | — | — |
| 2018-10-23 | $32.15 | $35.62 | 564,000 | — | — |
| 2018-10-22 | $32.49 | $36.00 | 399,000 | — | — |
| 2018-10-19 | $32.83 | $36.37 | 189,000 | — | — |
| 2018-10-18 | $32.89 | $36.44 | 340,000 | — | — |
| 2018-10-17 | $33.36 | $36.96 | 206,000 | — | — |
| 2018-10-16 | $33.71 | $37.35 | 602,000 | — | — |
| 2018-10-15 | $33.54 | $37.16 | 340,000 | — | — |
| 2018-10-12 | $32.97 | $36.53 | 285,000 | — | — |
| 2018-10-11 | $33.22 | $36.81 | 377,000 | — | — |
| 2018-10-10 | $33.71 | $37.35 | 371,000 | — | — |
| 2018-10-09 | $34.60 | $38.34 | 262,000 | — | — |
| 2018-10-08 | $34.90 | $38.66 | 256,000 | — | — |
| 2018-10-05 | $34.83 | $38.59 | 343,000 | — | — |
| 2018-10-04 | $35.06 | $38.85 | 192,000 | — | — |
| 2018-10-03 | $35.37 | $39.19 | 140,000 | — | — |
| 2018-10-02 | $35.28 | $39.09 | 366,000 | — | — |
| 2018-10-01 | $35.30 | $39.11 | 241,000 | — | — |
| 2018-09-28 | $35.67 | $39.51 | 540,000 | — | — |
| 2018-09-27 | $35.05 | $38.83 | 548,000 | — | — |
| 2018-09-26 | $34.63 | $38.37 | 635,000 | — | — |
| 2018-09-25 | $34.97 | $38.75 | 517,000 | — | — |
| 2018-09-24 | $34.91 | $38.68 | 598,000 | — | — |
| 2018-09-21 | $35.00 | $38.78 | 850,000 | — | — |
| 2018-09-20 | $35.80 | $39.66 | 460,000 | — | — |
| 2018-09-19 | $35.55 | $39.38 | 484,000 | — | — |
| 2018-09-18 | $35.56 | $39.39 | 508,000 | — | — |
| 2018-09-17 | $35.51 | $39.35 | 416,000 | — | — |
| 2018-09-14 | $36.05 | $39.94 | 424,000 | — | — |
| 2018-09-13 | $35.57 | $39.41 | 476,000 | — | — |
| 2018-09-12 | $35.68 | $39.53 | 385,000 | — | — |
| 2018-09-11 | $35.78 | $39.64 | 525,000 | — | — |
| 2018-09-10 | $36.14 | $40.04 | 608,000 | — | — |
| 2018-09-07 | $36.01 | $39.89 | 358,000 | — | — |
| 2018-09-06 | $35.94 | $39.77 | 442,000 | — | — |
| 2018-09-05 | $36.58 | $40.47 | 514,000 | — | — |
| 2018-09-04 | $36.70 | $40.60 | 357,000 | — | — |
| 2018-08-31 | $37.49 | $41.48 | 639,000 | — | — |
| 2018-08-30 | $37.43 | $41.41 | 241,000 | — | — |
| 2018-08-29 | $37.75 | $41.76 | 348,000 | — | — |
| 2018-08-28 | $38.03 | $42.08 | 411,000 | — | — |
| 2018-08-27 | $37.79 | $41.81 | 357,000 | — | — |
| 2018-08-24 | $37.70 | $41.71 | 295,000 | — | — |
| 2018-08-23 | $38.05 | $42.10 | 470,000 | — | — |
| 2018-08-22 | $37.57 | $41.57 | 402,000 | — | — |
| 2018-08-21 | $38.10 | $42.15 | 473,000 | — | — |
| 2018-08-20 | $38.35 | $42.43 | 897,000 | — | — |
| 2018-08-17 | $38.15 | $42.21 | 430,000 | — | — |
| 2018-08-16 | $37.96 | $42.00 | 739,000 | — | — |
| 2018-08-15 | $37.82 | $41.84 | 656,000 | — | — |
| 2018-08-14 | $37.92 | $41.95 | 553,000 | — | — |
| 2018-08-13 | $36.88 | $40.80 | 569,000 | — | — |
| 2018-08-10 | $36.88 | $40.80 | 667,000 | — | — |
| 2018-08-09 | $36.43 | $40.30 | 824,000 | — | — |
| 2018-08-08 | $38.00 | $42.04 | 373,000 | — | — |
| 2018-08-07 | $38.10 | $42.15 | 337,000 | — | — |
| 2018-08-06 | $37.75 | $41.77 | 350,000 | — | — |
| 2018-08-03 | $38.18 | $42.24 | 254,000 | — | — |
| 2018-08-02 | $38.07 | $42.12 | 238,000 | — | — |
| 2018-08-01 | $37.35 | $41.32 | 339,000 | — | — |
| 2018-07-31 | $37.71 | $41.72 | 357,000 | — | — |
| 2018-07-30 | $37.12 | $41.07 | 410,000 | — | — |
| 2018-07-27 | $37.33 | $41.31 | 189,000 | — | — |
| 2018-07-26 | $37.80 | $41.82 | 171,000 | — | — |
| 2018-07-25 | $37.22 | $41.18 | 228,000 | — | — |
| 2018-07-24 | $36.81 | $40.73 | 273,000 | — | — |
| 2018-07-23 | $37.38 | $41.35 | 371,000 | — | — |
| 2018-07-20 | $37.19 | $41.15 | 405,000 | — | — |
| 2018-07-19 | $37.26 | $41.22 | 306,000 | — | — |
| 2018-07-18 | $36.56 | $40.45 | 493,000 | — | — |
| 2018-07-17 | $36.59 | $40.48 | 408,000 | — | — |
| 2018-07-16 | $37.06 | $41.00 | 390,000 | — | — |
| 2018-07-13 | $37.88 | $41.91 | 468,000 | — | — |
| 2018-07-12 | $37.63 | $41.64 | 566,000 | — | — |
| 2018-07-11 | $37.58 | $41.58 | 412,000 | — | — |
| 2018-07-10 | $37.24 | $41.20 | 299,000 | — | — |
| 2018-07-09 | $37.41 | $41.39 | 383,000 | — | — |
| 2018-07-06 | $36.92 | $40.85 | 466,000 | — | — |
| 2018-07-05 | $36.88 | $40.80 | 878,000 | — | — |
| 2018-07-03 | $36.54 | $40.43 | 525,000 | — | — |
| 2018-07-02 | $36.10 | $39.94 | 1,093,000 | — | — |
| 2018-06-29 | $35.62 | $39.40 | 1,076,000 | — | — |
| 2018-06-28 | $35.57 | $39.36 | 824,000 | — | — |
| 2018-06-27 | $35.57 | $39.35 | 875,000 | — | — |
| 2018-06-26 | $35.53 | $39.31 | 1,132,000 | — | — |
| 2018-06-25 | $35.64 | $39.44 | 946,000 | — | — |
| 2018-06-22 | $36.25 | $40.11 | 1,930,000 | — | — |
| 2018-06-21 | $36.24 | $40.09 | 788,000 | — | — |
| 2018-06-20 | $36.13 | $39.98 | 949,000 | — | — |
| 2018-06-19 | $36.03 | $39.80 | 1,190,000 | — | — |
| 2018-06-18 | $35.80 | $39.55 | 942,000 | — | — |
| 2018-06-15 | $36.12 | $39.91 | 1,238,000 | — | — |
| 2018-06-14 | $35.21 | $38.90 | 930,000 | — | — |
| 2018-06-13 | $34.75 | $38.40 | 951,000 | — | — |
| 2018-06-12 | $35.30 | $39.00 | 644,000 | — | — |
| 2018-06-11 | $35.13 | $38.82 | 880,000 | — | — |
| 2018-06-08 | $34.67 | $38.30 | 1,189,000 | — | — |
| 2018-06-07 | $34.33 | $37.93 | 855,000 | — | — |
| 2018-06-06 | $33.87 | $37.42 | 1,362,000 | — | — |
| 2018-06-05 | $33.83 | $37.37 | 1,376,000 | — | — |
| 2018-06-04 | $33.53 | $37.05 | 1,455,000 | — | — |
| 2018-06-01 | $34.20 | $37.79 | 2,318,000 | — | — |
| 2018-05-31 | $32.29 | $35.68 | 4,324,000 | — | — |
| 2018-05-30 | $35.66 | $39.40 | 771,000 | — | — |
| 2018-05-29 | $35.32 | $39.02 | 1,146,000 | — | — |
| 2018-05-25 | $35.59 | $39.32 | 599,000 | — | — |
| 2018-05-24 | $35.55 | $39.27 | 621,000 | — | — |
| 2018-05-23 | $35.55 | $39.28 | 511,000 | — | — |
| 2018-05-22 | $35.30 | $39.00 | 398,000 | — | — |
| 2018-05-21 | $35.56 | $39.29 | 626,000 | — | — |
| 2018-05-18 | $35.57 | $39.30 | 428,000 | — | — |
| 2018-05-17 | $35.40 | $39.11 | 880,000 | — | — |
| 2018-05-16 | $35.44 | $39.15 | 1,039,000 | — | — |
| 2018-05-15 | $35.58 | $39.32 | 1,165,000 | — | — |
| 2018-05-14 | $34.39 | $37.99 | 674,000 | — | — |
| 2018-05-11 | $34.28 | $37.87 | 537,000 | — | — |
| 2018-05-10 | $34.08 | $37.66 | 610,000 | — | — |
| 2018-05-09 | $33.69 | $37.22 | 762,000 | — | — |
| 2018-05-08 | $33.57 | $37.09 | 668,000 | — | — |
| 2018-05-07 | $33.21 | $36.69 | 447,000 | — | — |
| 2018-05-04 | $33.18 | $36.66 | 515,000 | — | — |
| 2018-05-03 | $33.32 | $36.82 | 361,000 | — | — |
| 2018-05-02 | $33.61 | $37.14 | 401,000 | — | — |
| 2018-05-01 | $33.62 | $37.15 | 398,000 | — | — |
| 2018-04-30 | $33.75 | $37.29 | 472,000 | — | — |
| 2018-04-27 | $34.40 | $38.00 | 335,000 | — | — |
| 2018-04-26 | $34.16 | $37.74 | 396,000 | — | — |
| 2018-04-25 | $34.56 | $38.18 | 578,000 | — | — |
| 2018-04-24 | $34.15 | $37.73 | 296,000 | — | — |
| 2018-04-23 | $34.39 | $37.99 | 384,000 | — | — |
| 2018-04-20 | $33.99 | $37.55 | 460,000 | — | — |
| 2018-04-19 | $34.47 | $38.08 | 395,000 | — | — |
| 2018-04-18 | $34.99 | $38.66 | 741,000 | — | — |
| 2018-04-17 | $34.95 | $38.61 | 514,000 | — | — |
| 2018-04-16 | $35.12 | $38.80 | 617,000 | — | — |
| 2018-04-13 | $34.84 | $38.49 | 673,000 | — | — |
| 2018-04-12 | $34.14 | $37.72 | 694,000 | — | — |
| 2018-04-11 | $34.38 | $37.99 | 461,000 | — | — |
| 2018-04-10 | $34.29 | $37.89 | 481,000 | — | — |
| 2018-04-09 | $34.39 | $38.00 | 710,000 | — | — |
| 2018-04-06 | $34.58 | $38.21 | 894,000 | — | — |
| 2018-04-05 | $35.79 | $39.54 | 769,000 | — | — |
| 2018-04-04 | $34.94 | $38.60 | 759,000 | — | — |
| 2018-04-03 | $34.95 | $38.62 | 906,000 | — | — |
| 2018-04-02 | $34.19 | $37.77 | 623,000 | — | — |
| 2018-03-29 | $34.51 | $38.13 | 679,000 | — | — |
| 2018-03-28 | $34.28 | $37.87 | 507,000 | — | — |
| 2018-03-27 | $34.16 | $37.74 | 717,000 | — | — |
| 2018-03-26 | $34.36 | $37.96 | 909,000 | — | — |
| 2018-03-23 | $33.80 | $37.34 | 764,000 | — | — |
| 2018-03-22 | $34.00 | $37.57 | 1,287,000 | — | — |
| 2018-03-21 | $34.21 | $37.74 | 274,000 | — | — |
| 2018-03-20 | $34.14 | $37.67 | 618,000 | — | — |
| 2018-03-19 | $34.39 | $37.94 | 577,000 | — | — |
| 2018-03-16 | $34.40 | $37.95 | 1,005,000 | — | — |
| 2018-03-15 | $34.06 | $37.57 | 400,000 | — | — |
| 2018-03-14 | $34.04 | $37.55 | 489,000 | — | — |
| 2018-03-13 | $34.07 | $37.59 | 858,000 | — | — |
| 2018-03-12 | $33.70 | $37.17 | 891,000 | — | — |
| 2018-03-09 | $34.14 | $37.67 | 953,000 | — | — |
| 2018-03-08 | $32.85 | $36.24 | 713,000 | — | — |
| 2018-03-07 | $32.91 | $36.31 | 806,000 | — | — |
| 2018-03-06 | $33.28 | $36.72 | 549,000 | — | — |
| 2018-03-05 | $33.17 | $36.59 | 1,301,000 | — | — |
| 2018-03-02 | $33.12 | $36.54 | 1,179,000 | — | — |
| 2018-03-01 | $33.59 | $37.05 | 900,000 | — | — |
| 2018-02-28 | $34.40 | $37.95 | 1,518,000 | — | — |
| 2018-02-27 | $34.83 | $38.43 | 622,000 | — | — |
| 2018-02-26 | $35.45 | $39.11 | 251,000 | — | — |
| 2018-02-23 | $35.36 | $39.01 | 306,000 | — | — |
| 2018-02-22 | $34.92 | $38.52 | 484,000 | — | — |
| 2018-02-21 | $35.11 | $38.74 | 727,000 | — | — |
| 2018-02-20 | $35.45 | $39.11 | 772,000 | — | — |
| 2018-02-16 | $34.95 | $38.55 | 576,000 | — | — |
| 2018-02-15 | $34.93 | $38.54 | 486,000 | — | — |
| 2018-02-14 | $35.55 | $39.22 | 436,000 | — | — |
| 2018-02-13 | $35.20 | $38.83 | 353,000 | — | — |
| 2018-02-12 | $35.43 | $39.09 | 570,000 | — | — |
| 2018-02-09 | $35.33 | $38.98 | 1,104,000 | — | — |
| 2018-02-08 | $35.17 | $38.80 | 1,120,000 | — | — |
| 2018-02-07 | $35.43 | $39.09 | 1,584,000 | — | — |
| 2018-02-06 | $35.17 | $38.80 | 1,704,000 | — | — |
| 2018-02-05 | $35.14 | $38.77 | 1,342,000 | — | — |
| 2018-02-02 | $35.96 | $39.67 | 1,210,000 | — | — |
| 2018-02-01 | $36.52 | $40.29 | 447,000 | — | — |
| 2018-01-31 | $36.51 | $40.28 | 1,071,000 | — | — |
| 2018-01-30 | $37.06 | $40.89 | 1,377,000 | — | — |
| 2018-01-29 | $37.43 | $41.29 | 857,000 | — | — |
| 2018-01-26 | $38.40 | $42.36 | 659,000 | — | — |
| 2018-01-25 | $37.84 | $41.75 | 865,000 | — | — |
| 2018-01-24 | $38.04 | $41.96 | 684,000 | — | — |
| 2018-01-23 | $38.07 | $42.00 | 834,000 | — | — |
| 2018-01-22 | $37.62 | $41.51 | 1,097,000 | — | — |
| 2018-01-19 | $37.17 | $41.00 | 376,000 | — | — |
| 2018-01-18 | $36.75 | $40.55 | 294,000 | — | — |
| 2018-01-17 | $37.01 | $40.83 | 577,000 | — | — |
| 2018-01-16 | $36.71 | $40.50 | 545,000 | — | — |
| 2018-01-12 | $37.34 | $41.19 | 640,000 | — | — |
| 2018-01-11 | $37.75 | $41.65 | 365,000 | — | — |
| 2018-01-10 | $37.30 | $41.15 | 332,000 | — | — |
| 2018-01-09 | $37.49 | $41.37 | 315,000 | — | — |
| 2018-01-08 | $37.34 | $41.20 | 436,000 | — | — |
| 2018-01-05 | $37.55 | $41.42 | 243,000 | — | — |
| 2018-01-04 | $38.00 | $41.93 | 638,000 | — | — |
| 2018-01-03 | $37.56 | $41.44 | 362,000 | — | — |
| 2018-01-02 | $37.96 | $41.88 | 687,000 | — | — |